-
5 DAY PERFORMANCE
+13.60% -
1 MONTH PERFORMANCE
+16.50% -
3 MONTH PERFORMANCE
+16.20% -
6 MONTH PERFORMANCE
+12.63% -
YEAR-TO-DATE PERFORMANCE
+21.88% -
1 YEAR PERFORMANCE
+44.58%
Viatris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $11.81 | $13.18 (11.6%) | $13.44 | $11.67 | 22.09 M | $15.70 B |
| 11/06/2024 | $11.87 | $11.61 (-2.19%) | $12.01 | $11.58 | 11.59 M | $13.83 B |
| 11/05/2024 | $11.44 | $11.61 (1.49%) | $11.63 | $11.33 | 5.30 M | $13.83 B |
| 11/04/2024 | $11.59 | $11.45 (-1.21%) | $11.70 | $11.43 | 5.31 M | $13.64 B |
| 11/01/2024 | $11.67 | $11.62 (-0.43%) | $11.77 | $11.58 | 5.35 M | $13.84 B |
| 10/31/2024 | $11.88 | $11.60 (-2.36%) | $11.90 | $11.59 | 8.05 M | $13.82 B |
| 10/30/2024 | $11.67 | $11.89 (1.89%) | $11.96 | $11.65 | 4.76 M | $14.16 B |
| 10/29/2024 | $11.69 | $11.74 (0.43%) | $11.78 | $11.63 | 4.80 M | $13.98 B |
| 10/28/2024 | $11.52 | $11.76 (2.08%) | $11.79 | $11.48 | 5.02 M | $14.01 B |
| 10/25/2024 | $11.56 | $11.44 (-1.04%) | $11.69 | $11.43 | 3.18 M | $13.63 B |
| 10/24/2024 | $11.56 | $11.48 (-0.69%) | $11.64 | $11.43 | 4.07 M | $13.67 B |
| 10/23/2024 | $11.63 | $11.55 (-0.69%) | $11.72 | $11.49 | 3.47 M | $13.76 B |
| 10/22/2024 | $11.54 | $11.67 (1.13%) | $11.71 | $11.52 | 4.08 M | $13.90 B |
| 10/21/2024 | $11.76 | $11.57 (-1.62%) | $11.81 | $11.57 | 3.71 M | $13.78 B |
| 10/18/2024 | $11.61 | $11.76 (1.29%) | $11.77 | $11.51 | 4.68 M | $14.01 B |
| 10/17/2024 | $11.82 | $11.71 (-0.93%) | $11.83 | $11.66 | 4.00 M | $13.95 B |
| 10/16/2024 | $11.85 | $11.82 (-0.25%) | $11.89 | $11.73 | 4.35 M | $14.08 B |
| 10/15/2024 | $11.39 | $11.84 (3.95%) | $11.93 | $11.36 | 6.75 M | $14.10 B |
| 10/14/2024 | $11.37 | $11.39 (0.18%) | $11.41 | $11.28 | 5.05 M | $13.57 B |
| 10/11/2024 | $11.37 | $11.38 (0.09%) | $11.45 | $11.32 | 4.22 M | $13.55 B |
| 10/10/2024 | $11.42 | $11.33 (-0.79%) | $11.46 | $11.25 | 4.84 M | $13.50 B |
| 10/09/2024 | $11.36 | $11.41 (0.44%) | $11.47 | $11.29 | 4.21 M | $13.59 B |
| 10/08/2024 | $11.33 | $11.32 (-0.09%) | $11.43 | $11.24 | 4.41 M | $13.48 B |
| 10/07/2024 | $11.60 | $11.33 (-2.33%) | $11.65 | $11.33 | 4.62 M | $13.50 B |
| 10/04/2024 | $11.50 | $11.59 (0.78%) | $11.65 | $11.48 | 4.02 M | $13.80 B |
| 10/03/2024 | $11.39 | $11.43 (0.35%) | $11.45 | $11.28 | 7.02 M | $13.61 B |
| 10/02/2024 | $11.48 | $11.47 (-0.09%) | $11.52 | $11.33 | 6.96 M | $13.66 B |
| 10/01/2024 | $11.62 | $11.49 (-1.12%) | $11.66 | $11.41 | 6.82 M | $13.69 B |
| 09/30/2024 | $11.57 | $11.61 (0.35%) | $11.65 | $11.49 | 6.34 M | $13.83 B |
| 09/27/2024 | $11.64 | $11.55 (-0.77%) | $11.68 | $11.50 | 6.37 M | $13.76 B |
| 09/26/2024 | $11.30 | $11.62 (2.83%) | $11.65 | $11.19 | 10.52 M | $13.84 B |
| 09/25/2024 | $11.49 | $11.27 (-1.91%) | $11.55 | $11.21 | 19.56 M | $13.42 B |
| 09/24/2024 | $11.52 | $11.45 (-0.61%) | $11.60 | $11.42 | 10.06 M | $13.64 B |
| 09/23/2024 | $11.44 | $11.47 (0.26%) | $11.65 | $11.42 | 11.82 M | $13.66 B |
| 09/20/2024 | $11.73 | $11.39 (-2.9%) | $11.76 | $11.22 | 48.18 M | $13.57 B |
| 09/19/2024 | $12.00 | $11.90 (-0.83%) | $12.12 | $11.84 | 7.91 M | $14.17 B |
| 09/18/2024 | $11.80 | $11.90 (0.85%) | $12.02 | $11.69 | 6.42 M | $14.17 B |
| 09/17/2024 | $11.78 | $11.82 (0.34%) | $11.83 | $11.67 | 7.44 M | $14.08 B |
| 09/16/2024 | $11.74 | $11.81 (0.6%) | $11.82 | $11.56 | 6.20 M | $14.07 B |
| 09/13/2024 | $11.77 | $11.66 (-0.93%) | $11.93 | $11.62 | 4.80 M | $13.89 B |
| 09/12/2024 | $11.38 | $11.75 (3.25%) | $11.77 | $11.36 | 8.43 M | $14.00 B |
| 09/11/2024 | $11.10 | $11.34 (2.16%) | $11.41 | $10.99 | 9.51 M | $13.51 B |
| 09/10/2024 | $11.13 | $11.17 (0.36%) | $11.19 | $10.85 | 10.99 M | $13.30 B |
| 09/09/2024 | $11.28 | $11.13 (-1.33%) | $11.48 | $11.10 | 9.49 M | $13.26 B |
| 09/06/2024 | $11.69 | $11.27 (-3.59%) | $11.78 | $11.16 | 9.59 M | $13.42 B |
| 09/05/2024 | $11.84 | $11.67 (-1.44%) | $11.90 | $11.64 | 5.03 M | $13.90 B |
| 09/04/2024 | $11.90 | $11.78 (-1.01%) | $11.91 | $11.72 | 6.28 M | $14.03 B |
| 09/03/2024 | $11.89 | $11.89 (0%) | $11.99 | $11.84 | 5.80 M | $14.16 B |
| 08/30/2024 | $11.93 | $12.08 (1.26%) | $12.10 | $11.93 | 6.72 M | $14.39 B |
| 08/29/2024 | $11.91 | $11.89 (-0.17%) | $11.96 | $11.78 | 4.03 M | $14.16 B |
| 08/28/2024 | $11.68 | $11.90 (1.88%) | $11.93 | $11.65 | 6.58 M | $14.17 B |
| 08/27/2024 | $11.73 | $11.69 (-0.34%) | $11.76 | $11.62 | 4.47 M | $13.92 B |
| 08/26/2024 | $11.76 | $11.75 (-0.09%) | $11.86 | $11.70 | 6.09 M | $14.00 B |
| 08/23/2024 | $11.60 | $11.76 (1.38%) | $11.78 | $11.57 | 6.06 M | $14.01 B |
| 08/22/2024 | $11.71 | $11.70 (-0.09%) | $11.82 | $11.66 | 4.63 M | $13.94 B |
| 08/21/2024 | $11.68 | $11.72 (0.34%) | $11.76 | $11.56 | 8.58 M | $13.96 B |
| 08/20/2024 | $11.77 | $11.66 (-0.93%) | $11.85 | $11.64 | 5.45 M | $13.89 B |
| 08/19/2024 | $11.73 | $11.83 (0.85%) | $11.86 | $11.65 | 4.98 M | $14.09 B |
| 08/16/2024 | $11.67 | $11.66 (-0.09%) | $11.83 | $11.65 | 11.49 M | $13.89 B |
| 08/15/2024 | $11.44 | $11.67 (2.01%) | $11.72 | $11.44 | 10.02 M | $13.90 B |
| 08/14/2024 | $11.48 | $11.40 (-0.7%) | $11.49 | $11.13 | 11.16 M | $13.58 B |
| 08/13/2024 | $11.58 | $11.57 (-0.09%) | $11.59 | $11.40 | 6.68 M | $13.78 B |
| 08/12/2024 | $11.77 | $11.57 (-1.7%) | $11.77 | $11.46 | 6.97 M | $13.78 B |
| 08/09/2024 | $12.07 | $11.78 (-2.4%) | $12.07 | $11.73 | 8.30 M | $14.03 B |
| 08/08/2024 | $11.88 | $12.10 (1.85%) | $12.77 | $11.88 | 17.12 M | $14.41 B |
| 08/07/2024 | $11.44 | $11.36 (-0.7%) | $11.62 | $11.32 | 11.62 M | $13.53 B |